SO Weekly Statistics
SO weekly stock returns with week-by-week price performance and historical return data.
The Southern Company (SO) company overview
Southern is one of the largest utilities in the US. The company serves 9 million customers with vertically integrated electric utilities in three states and natural gas distribution utilities in four states. It owns 46 gigawatts of rate-regulated generating capacity, primarily for serving customers in Georgia, Alabama, and Mississippi. Subsidiary Southern Power owns 13 gigawatts of natural gas generation and renewable energy across the US and sells the electricity primarily under long-term contracts.
| Period | Return % |
|---|---|
| 2017 | -0.28 |
| 2017 | -0.2 |
| 2017 | 0.22 |
| 2017 | -1.48 |
| 2017 | 0.43 |
| 2017 | 0.16 |
| 2017 | -2.57 |
| 2017 | 5.78 |
| 2017 | -0.16 |
| 2017 | -1.92 |
| 2017 | 2.18 |
| 2017 | -0.55 |
| 2017 | -1.52 |
| 2017 | 0.02 |
| 2017 | -0.54 |
| 2017 | 0.93 |
| 2017 | -0.46 |
| 2017 | 0.52 |
| 2017 | -0.46 |
| 2017 | 0.04 |
| 2017 | 1.26 |
| 2017 | 1.07 |
| 2017 | -0.49 |
| 2017 | 1.32 |
| 2017 | -3.2 |
| 2017 | -4.03 |
| 2017 | -1.31 |
| 2017 | -0.84 |
| 2017 | 1.33 |
| 2017 | -0.73 |
| 2017 | 2.69 |
| 2017 | -0.74 |
| 2017 | -0.25 |
| 2017 | -0.06 |
| 2017 | -0.35 |
| 2017 | 3.91 |
| 2017 | 1.18 |
| 2017 | -3.71 |
| 2017 | 0.7 |
| 2017 | 0.85 |
| 2017 | 2.76 |
| 2017 | 2.69 |
| 2017 | -0.1 |
| 2017 | 0.77 |
| 2017 | -1.87 |
| 2017 | -0.93 |
| 2017 | 0.67 |
| 2017 | -0.58 |
| 2017 | -0.6 |
| 2017 | 0.1 |
| 2017 | -5.38 |
| 2017 | -0.87 |
| 2018 | -2.56 |
| 2018 | -4.39 |
| 2018 | -1.11 |
| 2018 | -0.67 |
| 2018 | 0 |
| 2018 | 0.23 |
| 2018 | -0.9 |
| 2018 | 0.75 |
| 2018 | -0.2 |
| 2018 | -0.82 |
| 2018 | 1.31 |
| 2018 | -2.47 |
| 2018 | 3.4 |
| 2018 | 0.13 |
| 2018 | -1.92 |
| 2018 | 2.54 |
| 2018 | 2.5 |
| 2018 | -1.07 |
| 2018 | -2.39 |
| 2018 | -4.94 |
| 2018 | 2.89 |
| 2018 | -0.47 |
| 2018 | -2.5 |
| 2018 | 2.7 |
| 2018 | 3.2 |
| 2018 | 0.72 |
| 2018 | 2.89 |
| 2018 | 0.57 |
| 2018 | -0.5 |
| 2018 | 0.82 |
| 2018 | 2.11 |
| 2018 | -5.66 |
| 2018 | 1.51 |
| 2018 | -4.01 |
| 2018 | -2.8 |
| 2018 | 1.28 |
| 2018 | -1.44 |
| 2018 | 0.14 |
| 2018 | -0.71 |
| 2018 | 0.51 |
| 2018 | -0.52 |
| 2018 | 3.04 |
| 2018 | -0.42 |
| 2018 | -0.67 |
| 2018 | 4.3 |
| 2018 | 0.51 |
| 2018 | -2.29 |
| 2018 | 3.5 |
| 2018 | -0.21 |
| 2018 | 0.7 |
| 2018 | -4.87 |
| 2018 | -2.2 |
| 2019 | 1.71 |
| 2019 | 4.72 |
| 2019 | 2.23 |
| 2019 | 1.15 |
| 2019 | 2.06 |
| 2019 | 2.12 |
| 2019 | -1 |
| 2019 | 3.77 |
| 2019 | -0.54 |
| 2019 | 1.6 |
| 2019 | 1.87 |
| 2019 | 0 |
| 2019 | -0.62 |
| 2019 | -0.06 |
| 2019 | 1.7 |
| 2019 | -1.03 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 85.94 | 86.22 | 85.71 | 86.17 | — |
| 2026-10-08 | 85.32 | 86.23 | 84.94 | 86.15 | — |
| 2026-10-07 | 85.5 | 86.01 | 85.18 | 85.44 | — |
| 2026-10-06 | 84.2 | 85.52 | 84.14 | 85.44 | — |
| 2026-10-05 | 83.75 | 84.39 | 83.17 | 83.79 | — |
| 2026-10-02 | 83.72 | 84.31 | 83.59 | 83.72 | — |
| 2026-10-01 | 82.64 | 83.61 | 82.01 | 83.47 | — |
| 2026-09-30 | 83.76 | 83.89 | 82.89 | 82.89 | — |
| 2026-09-29 | 81.95 | 83.65 | 81.69 | 83.45 | — |
| 2026-09-28 | 82.96 | 83.07 | 81.91 | 82.35 | — |
| 2026-09-25 | 82.67 | 83.01 | 82.09 | 82.88 | — |
| 2026-09-24 | 83.98 | 83.98 | 82.83 | 82.89 | — |
| 2026-09-23 | 84.76 | 84.9 | 83.21 | 83.47 | — |
| 2026-09-21 | 85.52 | 86.15 | 85.18 | 85.46 | — |
| 2026-09-18 | 86.33 | 86.35 | 85.43 | 85.52 | — |
| 2026-09-17 | 86.64 | 86.79 | 86.02 | 86.76 | — |
| 2026-09-16 | 86.41 | 86.83 | 85.87 | 86.23 | — |
| 2026-09-15 | 87.17 | 87.22 | 85.91 | 85.95 | — |
| 2026-09-14 | 87.72 | 87.97 | 86.66 | 87 | — |
| 2026-09-11 | 88.37 | 88.65 | 86.99 | 87.17 | — |
| 2026-09-10 | 88.92 | 89.04 | 87.67 | 87.75 | — |
| 2026-09-09 | 89.05 | 89.19 | 88.01 | 88.34 | — |
| 2026-09-08 | 88.16 | 89.33 | 88.1 | 88.99 | — |
| 2026-09-04 | 88.32 | 88.94 | 87.65 | 88.11 | — |
| 2026-09-02 | 87.99 | 88.51 | 87.13 | 88.31 | — |
| 2026-09-01 | 88.43 | 88.73 | 87.75 | 88.09 | — |
| 2026-08-31 | 88.04 | 88.22 | 87.2 | 88 | — |
| 2026-08-27 | 89 | 89.41 | 88.27 | 89.05 | — |
| 2026-08-26 | 89.92 | 90.58 | 89.67 | 89.76 | — |
| 2026-08-25 | 90 | 90.54 | 89.71 | 89.97 | — |
| 2026-08-24 | 89.06 | 90.47 | 89.06 | 90.1 | — |
| 2026-08-21 | 91.48 | 91.54 | 88.91 | 88.94 | — |
| 2026-08-20 | 91.75 | 92.65 | 91.41 | 91.43 | — |
| 2026-08-19 | 92.56 | 92.92 | 91.58 | 92.19 | — |
| 2026-08-18 | 93.16 | 93.47 | 92.02 | 92.07 | — |
| 2026-08-17 | 91.6 | 92.64 | 91.57 | 92.29 | — |
| 2026-08-14 | 92.59 | 93.39 | 92.54 | 92.8 | — |
| 2026-08-13 | 92.82 | 93 | 92.44 | 92.79 | — |
| 2026-08-12 | 91.76 | 92.59 | 91.73 | 92.52 | — |
| 2026-08-11 | 91.19 | 92.09 | 91.03 | 91.92 | — |
| 2026-08-10 | 92.35 | 93.01 | 91.05 | 91.34 | — |
| 2026-08-07 | 92.2 | 93.59 | 91.75 | 92.69 | — |
| 2026-08-06 | 94.02 | 94.21 | 92 | 92.9 | — |
| 2026-08-05 | 93.5 | 94.44 | 91.91 | 93.1 | — |
| 2026-08-04 | 92.09 | 93.54 | 91.25 | 93.25 | — |
| 2026-08-03 | 92.91 | 95.31 | 92.71 | 92.94 | — |
| 2026-07-31 | 93.89 | 95.27 | 93.23 | 94.54 | — |
| 2026-07-30 | 97.2 | 97.29 | 93.72 | 94.34 | — |
| 2026-07-29 | 97.29 | 97.64 | 95.7 | 96.05 | — |
| 2026-07-28 | 97.29 | 98.86 | 96.78 | 96.78 | — |
| 2026-07-27 | 96.85 | 98.06 | 96.3 | 96.48 | — |
| 2026-07-24 | 97.01 | 97.94 | 96.64 | 97.25 | — |
| 2026-07-23 | 95.01 | 96.67 | 95.07 | 96.6 | — |
| 2026-07-22 | 94.81 | 95.85 | 94.4 | 95.8 | — |
| 2026-07-21 | 94.01 | 94.29 | 93.21 | 93.85 | — |
| 2026-07-20 | 95.77 | 96.38 | 94.45 | 94.46 | — |
| 2026-07-17 | 97.3 | 98.34 | 95.14 | 95.3 | — |
| 2026-07-16 | 94.78 | 96.12 | 94.78 | 96.07 | — |
| 2026-07-15 | 95.72 | 96.39 | 94.46 | 94.6 | — |
| 2026-07-14 | 96.85 | 97.24 | 95.74 | 95.96 | — |
| 2026-07-13 | 95.8 | 96.95 | 95.61 | 96.47 | — |
| 2026-07-10 | 95.24 | 95.93 | 95.12 | 95.61 | — |
| 2026-07-09 | 96.43 | 96.68 | 94.9 | 95.17 | — |
| 2026-07-08 | 97.43 | 97.61 | 96 | 96.38 | — |
| 2026-07-07 | 96.92 | 99.26 | 96.82 | 97.29 | — |
| 2026-07-06 | 97.34 | 97.72 | 95.8 | 95.99 | — |
| 2026-07-02 | 95.74 | 97.98 | 95.38 | 97.98 | — |
| 2026-07-01 | 95.88 | 96.01 | 95.08 | 95.12 | — |
| 2026-06-30 | 96.2 | 96.64 | 95.37 | 95.71 | — |
| 2026-06-29 | 97.01 | 97.52 | 96.48 | 96.75 | — |
| 2026-06-26 | 96.64 | 97.21 | 96.1 | 97.16 | — |
| 2026-06-25 | 95.73 | 96.87 | 95.22 | 95.91 | — |
| 2026-06-24 | 95.23 | 95.92 | 94.44 | 95.78 | — |
| 2026-06-23 | 94.28 | 95.1 | 93.5 | 94.93 | — |
| 2026-06-22 | 93.06 | 94.09 | 92.89 | 93.43 | — |
| 2026-06-18 | 92.5 | 94.26 | 92.44 | 93.09 | — |
| 2026-06-17 | 93.88 | 94.64 | 92.32 | 92.53 | — |
| 2026-06-16 | 93.9 | 95.28 | 93.71 | 94.31 | — |
| 2026-06-15 | 93.38 | 94.75 | 92.75 | 93.82 | — |
| 2026-06-12 | 93.59 | 94.68 | 93.23 | 94 | — |
| 2026-06-11 | 94.55 | 95.04 | 93.24 | 93.27 | — |
| 2026-06-10 | 93.61 | 94.5 | 92.81 | 94.02 | — |
| 2026-06-09 | 91.39 | 93.36 | 90.92 | 92.95 | — |
| 2026-06-05 | 92.14 | 93.57 | 91.96 | 92.6 | — |
| 2026-06-04 | 91.13 | 91.93 | 89.95 | 91.62 | — |
| 2026-06-03 | 90.6 | 92.41 | 90.19 | 90.49 | — |
| 2026-06-02 | 89.34 | 90.64 | 89.07 | 90.51 | — |
| 2026-06-01 | 91.27 | 91.47 | 89.02 | 89.03 | — |
| 2026-05-29 | 92.5 | 92.6 | 91.35 | 92.05 | — |
| 2026-05-28 | 93.73 | 94.25 | 92.42 | 92.52 | — |
| 2026-05-27 | 93.79 | 94.6 | 93.46 | 93.74 | — |
| 2026-05-22 | 94.49 | 94.8 | 93.77 | 94.55 | — |
| 2026-05-21 | 93.56 | 94.41 | 93.19 | 94.24 | — |
| 2026-05-20 | 94.51 | 94.66 | 93.53 | 93.62 | — |
| 2026-05-19 | 93.56 | 94.95 | 93.17 | 94.14 | — |
| 2026-05-18 | 92.23 | 93.96 | 92.15 | 93.71 | — |
| 2026-05-15 | 93.59 | 93.92 | 92.34 | 92.55 | — |
| 2026-05-14 | 93.11 | 93.69 | 92.81 | 93.68 | — |
| 2026-05-13 | 92.84 | 93.18 | 92.14 | 93.14 | — |
| 2026-05-12 | 93.21 | 93.83 | 92.44 | 93.47 | — |
| 2026-05-11 | 92.26 | 93.53 | 91.94 | 93.1 | — |
| 2026-05-08 | 92.5 | 92.99 | 91.61 | 91.8 | — |
| 2026-05-07 | 93.51 | 93.51 | 91.96 | 92.43 | — |
| 2026-05-06 | 95.45 | 95.64 | 93.51 | 93.51 | — |
| 2026-05-05 | 96.22 | 96.86 | 95.73 | 95.9 | — |
| 2026-05-04 | 95.99 | 97.25 | 95.53 | 95.99 | — |
| 2026-05-01 | 96.57 | 97.4 | 96 | 96.71 | — |
| 2026-04-30 | 94.5 | 96.7 | 94.21 | 96.7 | — |
| 2026-04-29 | 93.91 | 94.41 | 93.38 | 93.51 | — |
| 2026-04-28 | 94.62 | 95 | 93.99 | 94.41 | — |
| 2026-04-27 | 93.85 | 94.58 | 93.52 | 93.77 | — |
| 2026-04-24 | 93.74 | 94.09 | 93.06 | 93.49 | — |
| 2026-04-23 | 92.29 | 93.96 | 92.29 | 93.91 | — |
| 2026-04-22 | 92.58 | 93.11 | 91.6 | 91.87 | — |
| 2026-04-21 | 93.51 | 93.73 | 91.91 | 91.92 | — |
| 2026-04-20 | 94.14 | 94.9 | 93.36 | 93.51 | — |
| 2026-04-17 | 94.46 | 94.72 | 93.31 | 94.51 | — |
| 2026-04-16 | 94.49 | 95.27 | 93.9 | 94.9 | — |
| 2026-04-15 | 95.43 | 95.58 | 94.56 | 94.64 | — |
| 2026-04-14 | 95.97 | 96.11 | 94.71 | 95.96 | — |